30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 183300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 6204 |
| 3 | 20250116 | 183200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20250116 | 183100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20250116 | 183000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20250116 | 182900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20250116 | 182800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20250116 | 182700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20250116 | 182600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20250116 | 182500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20250116 | 182400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20250116 | 182300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20250116 | 182200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20250116 | 182100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20250116 | 182000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20250116 | 181900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20250116 | 181800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20250116 | 181700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20250116 | 181600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20250116 | 181500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20250116 | 181400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20250116 | 181300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20250116 | 181200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20250116 | 181100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20250116 | 181000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20250116 | 180900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20250116 | 180800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20250116 | 180700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20250116 | 180600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20250116 | 180500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20250116 | 180400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20250116 | 180300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 6204 |
| 33 | 20250116 | 180200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20250116 | 180100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20250116 | 180000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20250116 | 175900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20250116 | 175800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20250116 | 175700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20250116 | 175600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20250116 | 175500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20250116 | 175400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20250116 | 175300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20250116 | 175200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20250116 | 175100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20250116 | 175000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20250116 | 174900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20250116 | 174800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20250116 | 174700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20250116 | 174600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20250116 | 174500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20250116 | 174400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20250116 | 174300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20250116 | 174200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20250116 | 174100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20250116 | 174000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20250116 | 173900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20250116 | 173800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20250116 | 173700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20250116 | 173600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20250116 | 173500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20250116 | 173400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20250116 | 173300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 6204 |
| 63 | 20250116 | 173200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20250116 | 173100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20250116 | 173000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20250116 | 172900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20250116 | 172800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20250116 | 172700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20250116 | 172600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20250116 | 172500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20250116 | 172400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20250116 | 172300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20250116 | 172200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20250116 | 172100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20250116 | 172000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20250116 | 171900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20250116 | 171800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20250116 | 171700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20250116 | 171600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20250116 | 171500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20250116 | 171400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20250116 | 171300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20250116 | 171200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20250116 | 171100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20250116 | 171000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20250116 | 170900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20250116 | 170800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20250116 | 170700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20250116 | 170600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20250116 | 170500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20250116 | 170400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20250116 | 170300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 6204 |
| 93 | 20250116 | 170200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20250116 | 170100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20250116 | 170000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20250116 | 165900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20250116 | 165800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20250116 | 165700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20250116 | 165600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20250116 | 165500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20250116 | 165400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20250116 | 165300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20250116 | 165200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20250116 | 165100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20250116 | 165000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20250116 | 164900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20250116 | 164800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20250116 | 164700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20250116 | 164600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20250116 | 164500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20250116 | 164400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20250116 | 164300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20250116 | 164200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20250116 | 164100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20250116 | 164000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20250116 | 163900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20250116 | 163800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20250116 | 163700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20250116 | 163600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20250116 | 163500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20250116 | 163400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20250116 | 163300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 6204 |
| 123 | 20250116 | 163200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20250116 | 163100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20250116 | 163000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20250116 | 162900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20250116 | 162800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20250116 | 162700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20250116 | 162600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20250116 | 162500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20250116 | 162400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20250116 | 162300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20250116 | 162200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20250116 | 162100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20250116 | 162000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20250116 | 161900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20250116 | 161800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20250116 | 161700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20250116 | 161600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20250116 | 161500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20250116 | 161400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20250116 | 161300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20250116 | 161200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20250116 | 161100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20250116 | 161000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20250116 | 160900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20250116 | 160800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20250116 | 160700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20250116 | 160600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20250116 | 160500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20250116 | 160400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20250116 | 160300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 6204 |
| 153 | 20250116 | 160200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20250116 | 160100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20250116 | 160000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20250116 | 155900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20250116 | 155800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20250116 | 155700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20250116 | 155600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20250116 | 155500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20250116 | 155400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20250116 | 155300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20250116 | 155200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20250116 | 155100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20250116 | 155000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20250116 | 154900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20250116 | 154800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20250116 | 154700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20250116 | 154600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20250116 | 154500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20250116 | 154400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20250116 | 154300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20250116 | 154200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20250116 | 154100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20250116 | 154000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20250116 | 153900 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20250116 | 153800 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20250116 | 153700 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20250116 | 153600 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20250116 | 153500 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20250116 | 153400 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20250116 | 153300 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 6204 |
| 183 | 20250116 | 153200 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20250116 | 153100 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20250116 | 153000 | 4003121050 | 25450 | 25450 | 25450 | 25450 | 6204 |
| 186 | 20250116 | 152900 | 3845229250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20250116 | 152800 | 3845229250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20250116 | 152700 | 3845229250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20250116 | 152600 | 3845229250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20250116 | 152500 | 3845229250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20250116 | 152400 | 3845229250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20250116 | 152300 | 3845229250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20250116 | 152200 | 3845229250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20250116 | 152100 | 3845229250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20250116 | 152000 | 3845229250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20250116 | 151900 | 3845229250 | 25450 | 25500 | 25500 | 25450 | 1065 |
| 197 | 20250116 | 151800 | 3818084350 | 25450 | 25450 | 25500 | 25450 | 389 |
| 198 | 20250116 | 151700 | 3808168700 | 25450 | 25500 | 25500 | 25450 | 412 |
| 199 | 20250116 | 151600 | 3797673400 | 25500 | 25450 | 25500 | 25450 | 144 |
| 200 | 20250116 | 151500 | 3794004600 | 25500 | 25450 | 25500 | 25450 | 346 |
| 201 | 20250116 | 151400 | 3785186350 | 25500 | 25500 | 25500 | 25450 | 525 |
| 202 | 20250116 | 151300 | 3771802050 | 25500 | 25500 | 25500 | 25450 | 254 |
| 203 | 20250116 | 151200 | 3765331150 | 25500 | 25500 | 25500 | 25450 | 276 |
| 204 | 20250116 | 151100 | 3758297300 | 25500 | 25450 | 25500 | 25450 | 262 |
| 205 | 20250116 | 151000 | 3751623950 | 25450 | 25400 | 25450 | 25400 | 1222 |
| 206 | 20250116 | 150900 | 3720525000 | 25450 | 25400 | 25450 | 25400 | 71 |
| 207 | 20250116 | 150800 | 3718721200 | 25400 | 25400 | 25450 | 25400 | 320 |
| 208 | 20250116 | 150700 | 3710581950 | 25450 | 25450 | 25450 | 25400 | 169 |
| 209 | 20250116 | 150600 | 3706286400 | 25450 | 25400 | 25450 | 25350 | 64 |
| 210 | 20250116 | 150500 | 3704660650 | 25400 | 25400 | 25450 | 25350 | 263 |
| 211 | 20250116 | 150400 | 3697973800 | 25400 | 25350 | 25450 | 25350 | 462 |
| 212 | 20250116 | 150300 | 3686239850 | 25400 | 25400 | 25450 | 25350 | 379 |
| 213 | 20250116 | 150200 | 3676614700 | 25450 | 25400 | 25450 | 25400 | 357 |
| 214 | 20250116 | 150100 | 3667536650 | 25400 | 25400 | 25450 | 25350 | 514 |
| 215 | 20250116 | 150000 | 3654478350 | 25400 | 25400 | 25450 | 25350 | 1107 |
| 216 | 20250116 | 145900 | 3626363400 | 25400 | 25400 | 25450 | 25400 | 412 |
| 217 | 20250116 | 145800 | 3615896850 | 25400 | 25450 | 25450 | 25400 | 339 |
| 218 | 20250116 | 145700 | 3607274500 | 25400 | 25450 | 25450 | 25400 | 331 |
| 219 | 20250116 | 145600 | 3598863850 | 25400 | 25400 | 25450 | 25400 | 331 |
| 220 | 20250116 | 145500 | 3590454650 | 25450 | 25350 | 25450 | 25350 | 265 |
| 221 | 20250116 | 145400 | 3583724150 | 25350 | 25400 | 25450 | 25350 | 1006 |
| 222 | 20250116 | 145300 | 3558195800 | 25400 | 25400 | 25450 | 25400 | 521 |
| 223 | 20250116 | 145200 | 3544960350 | 25400 | 25450 | 25450 | 25400 | 276 |
| 224 | 20250116 | 145100 | 3537944000 | 25450 | 25350 | 25450 | 25350 | 2386 |
| 225 | 20250116 | 145000 | 3477336650 | 25400 | 25400 | 25400 | 25350 | 294 |
| 226 | 20250116 | 144900 | 3469875700 | 25400 | 25350 | 25400 | 25350 | 265 |
| 227 | 20250116 | 144800 | 3463156200 | 25400 | 25400 | 25400 | 25350 | 176 |
| 228 | 20250116 | 144700 | 3458692500 | 25400 | 25350 | 25400 | 25350 | 231 |
| 229 | 20250116 | 144600 | 3452834200 | 25400 | 25350 | 25400 | 25350 | 1037 |
| 230 | 20250116 | 144500 | 3426502950 | 25350 | 25350 | 25400 | 25350 | 425 |
| 231 | 20250116 | 144400 | 3415725800 | 25350 | 25350 | 25400 | 25350 | 231 |
| 232 | 20250116 | 144300 | 3409867500 | 25350 | 25350 | 25400 | 25350 | 432 |
| 233 | 20250116 | 144200 | 3398911400 | 25350 | 25350 | 25400 | 25350 | 304 |
| 234 | 20250116 | 144100 | 3391203000 | 25350 | 25350 | 25400 | 25350 | 506 |
| 235 | 20250116 | 144000 | 3378371850 | 25400 | 25350 | 25400 | 25350 | 138 |
| 236 | 20250116 | 143900 | 3374873350 | 25350 | 25350 | 25350 | 25350 | 1326 |
| 237 | 20250116 | 143800 | 3341259250 | 25350 | 25350 | 25400 | 25300 | 1619 |
| 238 | 20250116 | 143700 | 3300216950 | 25350 | 25350 | 25350 | 25350 | 290 |
| 239 | 20250116 | 143600 | 3292865450 | 25350 | 25350 | 25350 | 25350 | 140 |
| 240 | 20250116 | 143500 | 3289316450 | 25350 | 25300 | 25400 | 25300 | 5957 |
| 241 | 20250116 | 143400 | 3138310900 | 25300 | 25350 | 25350 | 25300 | 1890 |
| 242 | 20250116 | 143300 | 3090408900 | 25400 | 25350 | 25400 | 25350 | 788 |
| 243 | 20250116 | 143200 | 3070402800 | 25350 | 25400 | 25400 | 25350 | 452 |
| 244 | 20250116 | 143100 | 3058942750 | 25350 | 25350 | 25400 | 25350 | 263 |
| 245 | 20250116 | 143000 | 3052272000 | 25400 | 25400 | 25400 | 25350 | 375 |
| 246 | 20250116 | 142900 | 3042759400 | 25350 | 25400 | 25400 | 25350 | 300 |
| 247 | 20250116 | 142800 | 3035151100 | 25350 | 25350 | 25400 | 25350 | 162 |
| 248 | 20250116 | 142700 | 3031043200 | 25400 | 25350 | 25400 | 25350 | 498 |
| 249 | 20250116 | 142600 | 3018415200 | 25350 | 25350 | 25400 | 25350 | 273 |
| 250 | 20250116 | 142500 | 3011492450 | 25350 | 25350 | 25400 | 25350 | 146 |
| 251 | 20250116 | 142400 | 3007791150 | 25400 | 25350 | 25400 | 25350 | 310 |
| 252 | 20250116 | 142300 | 2999929550 | 25350 | 25350 | 25350 | 25350 | 330 |
| 253 | 20250116 | 142200 | 2991564050 | 25350 | 25350 | 25350 | 25350 | 196 |
| 254 | 20250116 | 142100 | 2986595450 | 25350 | 25350 | 25400 | 25350 | 214 |
| 255 | 20250116 | 142000 | 2981168750 | 25350 | 25350 | 25400 | 25350 | 215 |
| 256 | 20250116 | 141900 | 2975716800 | 25350 | 25350 | 25400 | 25350 | 387 |
| 257 | 20250116 | 141800 | 2965903500 | 25350 | 25350 | 25400 | 25350 | 152 |
| 258 | 20250116 | 141700 | 2962050050 | 25350 | 25350 | 25400 | 25350 | 409 |
| 259 | 20250116 | 141600 | 2951674950 | 25350 | 25350 | 25350 | 25350 | 419 |
| 260 | 20250116 | 141500 | 2941053300 | 25350 | 25350 | 25400 | 25350 | 319 |
| 261 | 20250116 | 141400 | 2932964250 | 25350 | 25350 | 25400 | 25350 | 214 |
| 262 | 20250116 | 141300 | 2927535900 | 25400 | 25350 | 25400 | 25350 | 337 |
| 263 | 20250116 | 141200 | 2918987450 | 25350 | 25350 | 25400 | 25350 | 350 |
| 264 | 20250116 | 141100 | 2910108900 | 25400 | 25350 | 25400 | 25350 | 254 |
| 265 | 20250116 | 141000 | 2903667800 | 25350 | 25350 | 25400 | 25350 | 278 |
| 266 | 20250116 | 140900 | 2896615100 | 25350 | 25350 | 25400 | 25350 | 326 |
| 267 | 20250116 | 140800 | 2888344700 | 25350 | 25400 | 25400 | 25350 | 357 |
| 268 | 20250116 | 140700 | 2879286800 | 25350 | 25400 | 25400 | 25350 | 207 |
| 269 | 20250116 | 140600 | 2874036900 | 25350 | 25400 | 25400 | 25350 | 272 |
| 270 | 20250116 | 140500 | 2867136850 | 25350 | 25350 | 25400 | 25350 | 477 |
| 271 | 20250116 | 140400 | 2855043700 | 25350 | 25350 | 25400 | 25350 | 192 |
| 272 | 20250116 | 140300 | 2850174850 | 25400 | 25350 | 25400 | 25350 | 240 |
| 273 | 20250116 | 140200 | 2844085550 | 25350 | 25350 | 25400 | 25350 | 310 |
| 274 | 20250116 | 140100 | 2836223650 | 25350 | 25400 | 25400 | 25350 | 232 |
| 275 | 20250116 | 140000 | 2830340250 | 25350 | 25350 | 25350 | 25350 | 158 |
| 276 | 20250116 | 135900 | 2826334950 | 25350 | 25350 | 25400 | 25350 | 355 |
| 277 | 20250116 | 135800 | 2817335000 | 25350 | 25350 | 25350 | 25350 | 142 |
| 278 | 20250116 | 135700 | 2813735300 | 25400 | 25350 | 25400 | 25350 | 293 |
| 279 | 20250116 | 135600 | 2806305350 | 25350 | 25350 | 25350 | 25350 | 251 |
| 280 | 20250116 | 135500 | 2799942500 | 25350 | 25350 | 25400 | 25350 | 152 |
| 281 | 20250116 | 135400 | 2796089250 | 25350 | 25350 | 25350 | 25350 | 490 |
| 282 | 20250116 | 135300 | 2783667750 | 25350 | 25350 | 25400 | 25350 | 321 |
| 283 | 20250116 | 135200 | 2775527450 | 25400 | 25350 | 25400 | 25350 | 159 |
| 284 | 20250116 | 135100 | 2771494550 | 25350 | 25350 | 25400 | 25350 | 313 |
| 285 | 20250116 | 135000 | 2763556000 | 25350 | 25350 | 25400 | 25350 | 317 |
| 286 | 20250116 | 134900 | 2755518050 | 25350 | 25350 | 25400 | 25350 | 230 |
| 287 | 20250116 | 134800 | 2749686350 | 25400 | 25350 | 25400 | 25350 | 260 |
| 288 | 20250116 | 134700 | 2743094300 | 25350 | 25350 | 25350 | 25350 | 293 |
| 289 | 20250116 | 134600 | 2735666750 | 25350 | 25350 | 25400 | 25350 | 197 |
| 290 | 20250116 | 134500 | 2730671500 | 25350 | 25350 | 25400 | 25350 | 217 |
| 291 | 20250116 | 134400 | 2725170500 | 25350 | 25350 | 25400 | 25350 | 191 |
| 292 | 20250116 | 134300 | 2720325100 | 25350 | 25400 | 25400 | 25350 | 290 |
| 293 | 20250116 | 134200 | 2712972500 | 25350 | 25400 | 25400 | 25350 | 142 |
| 294 | 20250116 | 134100 | 2709372750 | 25350 | 25400 | 25400 | 25350 | 522 |
| 295 | 20250116 | 134000 | 2696119250 | 25400 | 25400 | 25400 | 25400 | 917 |
| 296 | 20250116 | 133900 | 2672827450 | 25400 | 25400 | 25450 | 25400 | 251 |
| 297 | 20250116 | 133800 | 2666451950 | 25400 | 25400 | 25450 | 25400 | 254 |
| 298 | 20250116 | 133700 | 2659999150 | 25400 | 25400 | 25450 | 25400 | 196 |
| 299 | 20250116 | 133600 | 2655020350 | 25400 | 25450 | 25450 | 25400 | 368 |
| 300 | 20250116 | 133500 | 2645667750 | 25400 | 25400 | 25400 | 25400 | 330 |
| 301 | 20250116 | 133400 | 2637285750 | 25450 | 25400 | 25450 | 25400 | 254 |
| 302 | 20250116 | 133300 | 2630832350 | 25450 | 25450 | 25450 | 25400 | 183 |
| 303 | 20250116 | 133200 | 2626181350 | 25400 | 25400 | 25450 | 25400 | 249 |
| 304 | 20250116 | 133100 | 2619855700 | 25400 | 25400 | 25450 | 25400 | 172 |
| 305 | 20250116 | 133000 | 2615484050 | 25400 | 25400 | 25450 | 25400 | 191 |
| 306 | 20250116 | 132900 | 2610629850 | 25450 | 25450 | 25450 | 25400 | 296 |
| 307 | 20250116 | 132800 | 2603104500 | 25400 | 25450 | 25450 | 25400 | 446 |
| 308 | 20250116 | 132700 | 2591767650 | 25400 | 25450 | 25450 | 25400 | 229 |
| 309 | 20250116 | 132600 | 2585947900 | 25450 | 25400 | 25450 | 25400 | 122 |
| 310 | 20250116 | 132500 | 2582848750 | 25400 | 25400 | 25450 | 25400 | 108 |
| 311 | 20250116 | 132400 | 2580104450 | 25400 | 25400 | 25400 | 25400 | 134 |
| 312 | 20250116 | 132300 | 2576700850 | 25400 | 25400 | 25450 | 25400 | 170 |
| 313 | 20250116 | 132200 | 2572380950 | 25400 | 25450 | 25450 | 25400 | 89 |
| 314 | 20250116 | 132100 | 2570116000 | 25450 | 25450 | 25500 | 25450 | 3180 |
| 315 | 20250116 | 132000 | 2489181200 | 25450 | 25450 | 25500 | 25450 | 133 |
| 316 | 20250116 | 131900 | 2485795300 | 25450 | 25450 | 25500 | 25450 | 45 |
| 317 | 20250116 | 131800 | 2484650000 | 25450 | 25450 | 25450 | 25450 | 109 |
| 318 | 20250116 | 131700 | 2481875950 | 25450 | 25400 | 25500 | 25400 | 202 |
| 319 | 20250116 | 131600 | 2476731050 | 25400 | 25400 | 25450 | 25400 | 57 |
| 320 | 20250116 | 131500 | 2475282000 | 25450 | 25450 | 25450 | 25400 | 492 |
| 321 | 20250116 | 131400 | 2462760700 | 25450 | 25450 | 25500 | 25450 | 115 |
| 322 | 20250116 | 131300 | 2459832750 | 25450 | 25450 | 25500 | 25450 | 131 |
| 323 | 20250116 | 131200 | 2456497450 | 25450 | 25500 | 25500 | 25450 | 225 |
| 324 | 20250116 | 131100 | 2450769350 | 25450 | 25400 | 25500 | 25400 | 1147 |
| 325 | 20250116 | 131000 | 2421577900 | 25450 | 25400 | 25450 | 25400 | 258 |
| 326 | 20250116 | 130900 | 2415022450 | 25400 | 25400 | 25450 | 25400 | 149 |
| 327 | 20250116 | 130800 | 2411234700 | 25450 | 25450 | 25450 | 25400 | 154 |
| 328 | 20250116 | 130700 | 2407318500 | 25400 | 25400 | 25450 | 25400 | 97 |
| 329 | 20250116 | 130600 | 2404854500 | 25400 | 25400 | 25450 | 25400 | 146 |
| 330 | 20250116 | 130500 | 2401146050 | 25400 | 25400 | 25400 | 25400 | 79 |
| 331 | 20250116 | 130400 | 2399139450 | 25400 | 25450 | 25450 | 25400 | 186 |
| 332 | 20250116 | 130300 | 2394412650 | 25450 | 25400 | 25450 | 25400 | 133 |
| 333 | 20250116 | 130200 | 2391031050 | 25400 | 25400 | 25450 | 25400 | 147 |
| 334 | 20250116 | 130100 | 2387295850 | 25450 | 25400 | 25450 | 25400 | 230 |
| 335 | 20250116 | 130000 | 2381449100 | 25400 | 25400 | 25450 | 25400 | 114 |
| 336 | 20250116 | 125900 | 2378550450 | 25400 | 25400 | 25450 | 25400 | 103 |
| 337 | 20250116 | 125800 | 2375933450 | 25400 | 25400 | 25450 | 25400 | 193 |
| 338 | 20250116 | 125700 | 2371029650 | 25400 | 25450 | 25450 | 25400 | 428 |
| 339 | 20250116 | 125600 | 2360140450 | 25400 | 25350 | 25400 | 25350 | 564 |
| 340 | 20250116 | 125500 | 2345821250 | 25350 | 25350 | 25400 | 25350 | 80 |
| 341 | 20250116 | 125400 | 2343791400 | 25400 | 25400 | 25400 | 25400 | 93 |
| 342 | 20250116 | 125300 | 2341429200 | 25350 | 25400 | 25400 | 25350 | 193 |
| 343 | 20250116 | 125200 | 2336533700 | 25400 | 25350 | 25400 | 25350 | 49 |
| 344 | 20250116 | 125100 | 2335291250 | 25400 | 25350 | 25400 | 25350 | 90 |
| 345 | 20250116 | 125000 | 2333009700 | 25350 | 25350 | 25400 | 25350 | 129 |
| 346 | 20250116 | 124900 | 2329739150 | 25350 | 25350 | 25350 | 25350 | 23 |
| 347 | 20250116 | 124800 | 2329156100 | 25400 | 25350 | 25400 | 25350 | 303 |
| 348 | 20250116 | 124700 | 2321464550 | 25350 | 25450 | 25450 | 25350 | 3063 |
| 349 | 20250116 | 124600 | 2243623550 | 25450 | 25400 | 25450 | 25400 | 108 |
| 350 | 20250116 | 124500 | 2240879550 | 25400 | 25450 | 25450 | 25400 | 147 |
| 351 | 20250116 | 124400 | 2237144350 | 25400 | 25450 | 25450 | 25400 | 265 |
| 352 | 20250116 | 124300 | 2230410500 | 25400 | 25450 | 25450 | 25400 | 157 |
| 353 | 20250116 | 124200 | 2226418700 | 25400 | 25400 | 25450 | 25400 | 110 |
| 354 | 20250116 | 124100 | 2223622300 | 25450 | 25400 | 25450 | 25400 | 382 |
| 355 | 20250116 | 124000 | 2213908650 | 25450 | 25400 | 25450 | 25400 | 93 |
| 356 | 20250116 | 123900 | 2211544700 | 25450 | 25400 | 25450 | 25400 | 158 |
| 357 | 20250116 | 123800 | 2207528600 | 25450 | 25400 | 25450 | 25400 | 52 |
| 358 | 20250116 | 123700 | 2206207550 | 25400 | 25400 | 25400 | 25400 | 160 |
| 359 | 20250116 | 123600 | 2202143550 | 25400 | 25400 | 25450 | 25400 | 131 |
| 360 | 20250116 | 123500 | 2198816100 | 25400 | 25450 | 25500 | 25400 | 1353 |
| 361 | 20250116 | 123400 | 2164381950 | 25450 | 25450 | 25500 | 25450 | 232 |
| 362 | 20250116 | 123300 | 2158477500 | 25450 | 25500 | 25500 | 25450 | 1542 |
| 363 | 20250116 | 123200 | 2119158000 | 25500 | 25500 | 25500 | 25500 | 99 |
| 364 | 20250116 | 123100 | 2116633500 | 25500 | 25550 | 25550 | 25500 | 309 |
| 365 | 20250116 | 123000 | 2108750850 | 25550 | 25500 | 25550 | 25500 | 519 |
| 366 | 20250116 | 122900 | 2095511100 | 25500 | 25500 | 25550 | 25500 | 262 |
| 367 | 20250116 | 122800 | 2088826900 | 25550 | 25550 | 25550 | 25500 | 191 |
| 368 | 20250116 | 122700 | 2083953350 | 25500 | 25500 | 25550 | 25500 | 138 |
| 369 | 20250116 | 122600 | 2080430750 | 25500 | 25500 | 25550 | 25500 | 165 |
| 370 | 20250116 | 122500 | 2076222400 | 25500 | 25500 | 25550 | 25500 | 238 |
| 371 | 20250116 | 122400 | 2070150850 | 25500 | 25500 | 25550 | 25500 | 127 |
| 372 | 20250116 | 122300 | 2066908750 | 25550 | 25500 | 25550 | 25500 | 214 |
| 373 | 20250116 | 122200 | 2061448650 | 25550 | 25500 | 25550 | 25500 | 339 |
| 374 | 20250116 | 122100 | 2052794600 | 25500 | 25550 | 25550 | 25500 | 64 |
| 375 | 20250116 | 122000 | 2051160850 | 25500 | 25500 | 25550 | 25500 | 189 |
| 376 | 20250116 | 121900 | 2046339550 | 25550 | 25500 | 25550 | 25500 | 167 |
| 377 | 20250116 | 121800 | 2042077950 | 25500 | 25550 | 25550 | 25500 | 221 |
| 378 | 20250116 | 121700 | 2036436500 | 25500 | 25500 | 25550 | 25500 | 388 |
| 379 | 20250116 | 121600 | 2026531500 | 25550 | 25500 | 25550 | 25500 | 84 |
| 380 | 20250116 | 121500 | 2024389300 | 25500 | 25500 | 25500 | 25500 | 202 |
| 381 | 20250116 | 121400 | 2019238300 | 25500 | 25550 | 25550 | 25500 | 177 |
| 382 | 20250116 | 121300 | 2014719750 | 25500 | 25500 | 25550 | 25500 | 113 |
| 383 | 20250116 | 121200 | 2011835800 | 25500 | 25500 | 25550 | 25500 | 115 |
| 384 | 20250116 | 121100 | 2008901550 | 25500 | 25550 | 25550 | 25450 | 1377 |
| 385 | 20250116 | 121000 | 1973787850 | 25550 | 25500 | 25550 | 25500 | 154 |
| 386 | 20250116 | 120900 | 1969860600 | 25550 | 25500 | 25550 | 25500 | 65 |
| 387 | 20250116 | 120800 | 1968203050 | 25500 | 25500 | 25550 | 25500 | 423 |
| 388 | 20250116 | 120700 | 1957404100 | 25550 | 25550 | 25550 | 25500 | 129 |
| 389 | 20250116 | 120600 | 1954110800 | 25500 | 25450 | 25500 | 25450 | 298 |
| 390 | 20250116 | 120500 | 1946511850 | 25450 | 25500 | 25500 | 25450 | 469 |
| 391 | 20250116 | 120400 | 1934552900 | 25500 | 25450 | 25500 | 25450 | 118 |
| 392 | 20250116 | 120300 | 1931549650 | 25450 | 25450 | 25550 | 25450 | 4910 |
| 393 | 20250116 | 120200 | 1806346550 | 25450 | 25450 | 25500 | 25450 | 151 |
| 394 | 20250116 | 120100 | 1802501000 | 25450 | 25450 | 25450 | 25450 | 12 |
| 395 | 20250116 | 120000 | 1802195600 | 25450 | 25450 | 25500 | 25450 | 400 |
| 396 | 20250116 | 115900 | 1792012550 | 25500 | 25500 | 25500 | 25450 | 208 |
| 397 | 20250116 | 115800 | 1786710500 | 25450 | 25500 | 25500 | 25450 | 138 |
| 398 | 20250116 | 115700 | 1783196100 | 25450 | 25450 | 25500 | 25450 | 83 |
| 399 | 20250116 | 115600 | 1781083150 | 25450 | 25500 | 25500 | 25450 | 126 |
| 400 | 20250116 | 115500 | 1777873700 | 25450 | 25450 | 25500 | 25450 | 162 |
| 401 | 20250116 | 115400 | 1773747000 | 25450 | 25450 | 25500 | 25450 | 111 |
| 402 | 20250116 | 115300 | 1770920950 | 25450 | 25450 | 25500 | 25450 | 181 |
| 403 | 20250116 | 115200 | 1766312700 | 25450 | 25450 | 25500 | 25450 | 118 |
| 404 | 20250116 | 115100 | 1763308250 | 25500 | 25450 | 25500 | 25450 | 126 |
| 405 | 20250116 | 115000 | 1760099350 | 25450 | 25450 | 25500 | 25450 | 118 |
| 406 | 20250116 | 114900 | 1757095850 | 25450 | 25450 | 25500 | 25450 | 374 |
| 407 | 20250116 | 114800 | 1747577350 | 25450 | 25500 | 25500 | 25450 | 79 |
| 408 | 20250116 | 114700 | 1745566000 | 25450 | 25450 | 25500 | 25450 | 443 |
| 409 | 20250116 | 114600 | 1734276700 | 25450 | 25450 | 25500 | 25450 | 308 |
| 410 | 20250116 | 114500 | 1726437300 | 25500 | 25450 | 25500 | 25450 | 111 |
| 411 | 20250116 | 114400 | 1723610150 | 25500 | 25450 | 25500 | 25450 | 470 |
| 412 | 20250116 | 114300 | 1711630900 | 25450 | 25500 | 25500 | 25450 | 100 |
| 413 | 20250116 | 114200 | 1709084100 | 25500 | 25500 | 25500 | 25450 | 618 |
| 414 | 20250116 | 114100 | 1693330400 | 25500 | 25450 | 25500 | 25450 | 213 |
| 415 | 20250116 | 114000 | 1687905950 | 25450 | 25450 | 25500 | 25450 | 627 |
| 416 | 20250116 | 113900 | 1671945700 | 25450 | 25450 | 25450 | 25450 | 95 |
| 417 | 20250116 | 113800 | 1669527950 | 25450 | 25450 | 25450 | 25450 | 135 |
| 418 | 20250116 | 113700 | 1666092200 | 25450 | 25450 | 25450 | 25450 | 1745 |
| 419 | 20250116 | 113600 | 1621681950 | 25400 | 25400 | 25450 | 25400 | 106 |
| 420 | 20250116 | 113500 | 1618989500 | 25450 | 25400 | 25450 | 25400 | 232 |
| 421 | 20250116 | 113400 | 1613094300 | 25450 | 25450 | 25450 | 25400 | 116 |
| 422 | 20250116 | 113300 | 1610142550 | 25400 | 25400 | 25400 | 25400 | 129 |
| 423 | 20250116 | 113200 | 1606865950 | 25400 | 25400 | 25400 | 25400 | 49 |
| 424 | 20250116 | 113100 | 1605621350 | 25400 | 25450 | 25450 | 25400 | 68 |
| 425 | 20250116 | 113000 | 1603893850 | 25400 | 25400 | 25450 | 25400 | 271 |
| 426 | 20250116 | 112900 | 1597010300 | 25400 | 25400 | 25450 | 25400 | 146 |
| 427 | 20250116 | 112800 | 1593299500 | 25400 | 25350 | 25450 | 25350 | 940 |
| 428 | 20250116 | 112700 | 1569468100 | 25450 | 25400 | 25450 | 25350 | 194 |
| 429 | 20250116 | 112600 | 1564540550 | 25400 | 25350 | 25400 | 25350 | 132 |
| 430 | 20250116 | 112500 | 1561191350 | 25350 | 25350 | 25400 | 25350 | 107 |
| 431 | 20250116 | 112400 | 1558478350 | 25350 | 25350 | 25400 | 25350 | 79 |
| 432 | 20250116 | 112300 | 1556472950 | 25400 | 25400 | 25450 | 25400 | 84 |
| 433 | 20250116 | 112200 | 1554339300 | 25400 | 25400 | 25450 | 25350 | 189 |
| 434 | 20250116 | 112100 | 1549539000 | 25400 | 25400 | 25400 | 25400 | 73 |
| 435 | 20250116 | 112000 | 1547684800 | 25400 | 25400 | 25400 | 25400 | 271 |
| 436 | 20250116 | 111900 | 1540801400 | 25400 | 25400 | 25400 | 25400 | 241 |
| 437 | 20250116 | 111800 | 1534680000 | 25400 | 25400 | 25400 | 25400 | 140 |
| 438 | 20250116 | 111700 | 1531124000 | 25400 | 25350 | 25400 | 25350 | 89 |
| 439 | 20250116 | 111600 | 1528864400 | 25400 | 25400 | 25400 | 25350 | 311 |
| 440 | 20250116 | 111500 | 1520971150 | 25400 | 25350 | 25400 | 25350 | 110 |
| 441 | 20250116 | 111400 | 1518178750 | 25350 | 25350 | 25400 | 25350 | 167 |
| 442 | 20250116 | 111300 | 1513945250 | 25350 | 25350 | 25350 | 25350 | 178 |
| 443 | 20250116 | 111200 | 1509432950 | 25350 | 25400 | 25400 | 25350 | 36 |
| 444 | 20250116 | 111100 | 1508519250 | 25450 | 25400 | 25450 | 25400 | 792 |
| 445 | 20250116 | 111000 | 1488400050 | 25400 | 25400 | 25400 | 25400 | 144 |
| 446 | 20250116 | 110900 | 1484742450 | 25400 | 25400 | 25400 | 25350 | 1221 |
| 447 | 20250116 | 110800 | 1453730000 | 25400 | 25450 | 25450 | 25400 | 925 |
| 448 | 20250116 | 110700 | 1430234500 | 25450 | 25400 | 25450 | 25400 | 2286 |
| 449 | 20250116 | 110600 | 1372166300 | 25400 | 25400 | 25450 | 25400 | 206 |
| 450 | 20250116 | 110500 | 1366928900 | 25400 | 25400 | 25400 | 25400 | 337 |
| 451 | 20250116 | 110400 | 1358369100 | 25400 | 25400 | 25400 | 25400 | 38 |
| 452 | 20250116 | 110300 | 1357403900 | 25400 | 25400 | 25400 | 25400 | 146 |
| 453 | 20250116 | 110200 | 1353695500 | 25400 | 25400 | 25400 | 25400 | 188 |
| 454 | 20250116 | 110100 | 1348920300 | 25400 | 25400 | 25400 | 25400 | 125 |
| 455 | 20250116 | 110000 | 1345745300 | 25400 | 25400 | 25400 | 25400 | 187 |
| 456 | 20250116 | 105900 | 1340995500 | 25400 | 25450 | 25450 | 25400 | 860 |
| 457 | 20250116 | 105800 | 1319148800 | 25400 | 25400 | 25450 | 25400 | 122 |
| 458 | 20250116 | 105700 | 1316049450 | 25450 | 25450 | 25450 | 25400 | 247 |
| 459 | 20250116 | 105600 | 1309766900 | 25450 | 25400 | 25450 | 25400 | 130 |
| 460 | 20250116 | 105500 | 1306463250 | 25450 | 25450 | 25450 | 25400 | 93 |
| 461 | 20250116 | 105400 | 1304099400 | 25400 | 25400 | 25400 | 25400 | 216 |
| 462 | 20250116 | 105300 | 1298613000 | 25400 | 25400 | 25450 | 25400 | 1089 |
| 463 | 20250116 | 105200 | 1270951000 | 25400 | 25400 | 25400 | 25400 | 35 |
| 464 | 20250116 | 105100 | 1270062000 | 25400 | 25400 | 25400 | 25400 | 331 |
| 465 | 20250116 | 105000 | 1261654600 | 25450 | 25400 | 25450 | 25400 | 69 |
| 466 | 20250116 | 104900 | 1259900600 | 25450 | 25400 | 25450 | 25400 | 240 |
| 467 | 20250116 | 104800 | 1253802650 | 25400 | 25450 | 25450 | 25400 | 99 |
| 468 | 20250116 | 104700 | 1251284100 | 25400 | 25400 | 25400 | 25400 | 160 |
| 469 | 20250116 | 104600 | 1247220100 | 25400 | 25450 | 25450 | 25400 | 162 |
| 470 | 20250116 | 104500 | 1243102000 | 25400 | 25400 | 25450 | 25400 | 266 |
| 471 | 20250116 | 104400 | 1236344350 | 25400 | 25400 | 25450 | 25400 | 149 |
| 472 | 20250116 | 104300 | 1232556750 | 25400 | 25450 | 25450 | 25400 | 251 |
| 473 | 20250116 | 104200 | 1226177300 | 25400 | 25400 | 25450 | 25400 | 116 |
| 474 | 20250116 | 104100 | 1223228000 | 25450 | 25450 | 25450 | 25400 | 124 |
| 475 | 20250116 | 104000 | 1220073000 | 25400 | 25400 | 25450 | 25400 | 310 |
| 476 | 20250116 | 103900 | 1212196150 | 25400 | 25400 | 25450 | 25400 | 163 |
| 477 | 20250116 | 103800 | 1208050050 | 25400 | 25450 | 25450 | 25400 | 133 |
| 478 | 20250116 | 103700 | 1204667850 | 25400 | 25450 | 25450 | 25400 | 488 |
| 479 | 20250116 | 103600 | 1192251000 | 25400 | 25400 | 25400 | 25400 | 309 |
| 480 | 20250116 | 103500 | 1184402400 | 25400 | 25450 | 25450 | 25400 | 240 |
| 481 | 20250116 | 103400 | 1178303000 | 25450 | 25400 | 25450 | 25400 | 47 |
| 482 | 20250116 | 103300 | 1177108600 | 25450 | 25400 | 25450 | 25400 | 160 |
| 483 | 20250116 | 103200 | 1173043450 | 25450 | 25450 | 25450 | 25400 | 379 |
| 484 | 20250116 | 103100 | 1163400250 | 25400 | 25400 | 25400 | 25400 | 24 |
| 485 | 20250116 | 103000 | 1162790650 | 25450 | 25400 | 25450 | 25400 | 161 |
| 486 | 20250116 | 102900 | 1158698400 | 25400 | 25450 | 25450 | 25400 | 115 |
| 487 | 20250116 | 102800 | 1155777200 | 25450 | 25450 | 25450 | 25400 | 48 |
| 488 | 20250116 | 102700 | 1154555750 | 25450 | 25450 | 25450 | 25400 | 226 |
| 489 | 20250116 | 102600 | 1148804850 | 25450 | 25400 | 25450 | 25400 | 151 |
| 490 | 20250116 | 102500 | 1144961950 | 25400 | 25450 | 25450 | 25400 | 118 |
| 491 | 20250116 | 102400 | 1141961350 | 25450 | 25450 | 25450 | 25450 | 258 |
| 492 | 20250116 | 102300 | 1135395250 | 25450 | 25450 | 25450 | 25450 | 1335 |
| 493 | 20250116 | 102200 | 1101419500 | 25450 | 25450 | 25500 | 25450 | 310 |
| 494 | 20250116 | 102100 | 1093521000 | 25450 | 25450 | 25450 | 25450 | 86 |
| 495 | 20250116 | 102000 | 1091332300 | 25450 | 25400 | 25450 | 25400 | 713 |
| 496 | 20250116 | 101900 | 1073188050 | 25450 | 25400 | 25450 | 25400 | 227 |
| 497 | 20250116 | 101800 | 1067422000 | 25400 | 25450 | 25450 | 25400 | 119 |
| 498 | 20250116 | 101700 | 1064398300 | 25450 | 25400 | 25450 | 25400 | 809 |
| 499 | 20250116 | 101600 | 1043848650 | 25450 | 25400 | 25500 | 25400 | 271 |
| 500 | 20250116 | 101500 | 1036951150 | 25500 | 25450 | 25500 | 25400 | 59 |
| 501 | 20250116 | 101400 | 1035449650 | 25400 | 25450 | 25450 | 25400 | 299 |
| 502 | 20250116 | 101300 | 1027842550 | 25400 | 25450 | 25450 | 25400 | 265 |
| 503 | 20250116 | 101200 | 1021100450 | 25400 | 25400 | 25400 | 25400 | 8 |
| 504 | 20250116 | 101100 | 1020897250 | 25400 | 25400 | 25450 | 25400 | 49 |
| 505 | 20250116 | 101000 | 1019651550 | 25450 | 25450 | 25450 | 25400 | 259 |
| 506 | 20250116 | 100900 | 1013060050 | 25450 | 25400 | 25450 | 25400 | 2889 |
| 507 | 20250116 | 100800 | 939535050 | 25400 | 25400 | 25450 | 25400 | 625 |
| 508 | 20250116 | 100700 | 923658800 | 25400 | 25400 | 25400 | 25400 | 277 |
| 509 | 20250116 | 100600 | 916623000 | 25400 | 25400 | 25450 | 25400 | 133 |
| 510 | 20250116 | 100500 | 913243400 | 25450 | 25400 | 25450 | 25400 | 41 |
| 511 | 20250116 | 100400 | 912201900 | 25450 | 25400 | 25450 | 25400 | 26 |
| 512 | 20250116 | 100300 | 911541450 | 25400 | 25400 | 25450 | 25400 | 224 |
| 513 | 20250116 | 100200 | 905851800 | 25400 | 25400 | 25400 | 25400 | 108 |
| 514 | 20250116 | 100100 | 903108600 | 25450 | 25400 | 25450 | 25400 | 233 |
| 515 | 20250116 | 100000 | 897190350 | 25400 | 25450 | 25450 | 25400 | 1323 |
| 516 | 20250116 | 095900 | 863581550 | 25400 | 25450 | 25450 | 25400 | 71 |
| 517 | 20250116 | 095800 | 861777150 | 25400 | 25400 | 25450 | 25400 | 23 |
| 518 | 20250116 | 095700 | 861192900 | 25400 | 25450 | 25450 | 25400 | 75 |
| 519 | 20250116 | 095600 | 859286950 | 25450 | 25400 | 25450 | 25400 | 151 |
| 520 | 20250116 | 095500 | 855450850 | 25400 | 25400 | 25400 | 25400 | 13 |
| 521 | 20250116 | 095400 | 855120650 | 25400 | 25400 | 25450 | 25400 | 230 |
| 522 | 20250116 | 095300 | 849277950 | 25450 | 25450 | 25450 | 25400 | 197 |
| 523 | 20250116 | 095200 | 844266150 | 25400 | 25400 | 25400 | 25400 | 109 |
| 524 | 20250116 | 095100 | 841497550 | 25400 | 25400 | 25400 | 25400 | 20 |
| 525 | 20250116 | 095000 | 840989550 | 25400 | 25400 | 25400 | 25400 | 112 |
| 526 | 20250116 | 094900 | 838144750 | 25400 | 25400 | 25400 | 25400 | 301 |
| 527 | 20250116 | 094800 | 830499350 | 25400 | 25400 | 25400 | 25400 | 12 |
| 528 | 20250116 | 094700 | 830194550 | 25400 | 25400 | 25400 | 25400 | 194 |
| 529 | 20250116 | 094600 | 825266950 | 25400 | 25350 | 25400 | 25350 | 592 |
| 530 | 20250116 | 094500 | 810230250 | 25350 | 25400 | 25400 | 25350 | 154 |
| 531 | 20250116 | 094400 | 806321950 | 25400 | 25400 | 25400 | 25350 | 172 |
| 532 | 20250116 | 094300 | 801953250 | 25350 | 25400 | 25400 | 25350 | 448 |
| 533 | 20250116 | 094200 | 790576600 | 25400 | 25400 | 25400 | 25400 | 1665 |
| 534 | 20250116 | 094100 | 748285600 | 25450 | 25400 | 25450 | 25400 | 277 |
| 535 | 20250116 | 094000 | 741249150 | 25400 | 25400 | 25400 | 25400 | 1576 |
| 536 | 20250116 | 093900 | 701218750 | 25350 | 25350 | 25400 | 25350 | 50 |
| 537 | 20250116 | 093800 | 699950500 | 25350 | 25400 | 25400 | 25350 | 119 |
| 538 | 20250116 | 093700 | 696933650 | 25400 | 25350 | 25400 | 25350 | 33 |
| 539 | 20250116 | 093600 | 696096900 | 25400 | 25350 | 25400 | 25350 | 2 |
| 540 | 20250116 | 093500 | 696046150 | 25400 | 25400 | 25400 | 25350 | 136 |
| 541 | 20250116 | 093400 | 692593300 | 25350 | 25450 | 25450 | 25350 | 2088 |
| 542 | 20250116 | 093300 | 639554650 | 25450 | 25450 | 25450 | 25400 | 59 |
| 543 | 20250116 | 093200 | 638053200 | 25450 | 25450 | 25450 | 25450 | 508 |
| 544 | 20250116 | 093100 | 625124600 | 25450 | 25400 | 25450 | 25400 | 3 |
| 545 | 20250116 | 093000 | 625048350 | 25400 | 25400 | 25450 | 25400 | 209 |
| 546 | 20250116 | 092900 | 619733800 | 25400 | 25450 | 25450 | 25400 | 174 |
| 547 | 20250116 | 092800 | 615309200 | 25450 | 25450 | 25450 | 25400 | 19 |
| 548 | 20250116 | 092700 | 614825750 | 25450 | 25400 | 25450 | 25400 | 1635 |
| 549 | 20250116 | 092600 | 573219550 | 25400 | 25400 | 25400 | 25400 | 16 |
| 550 | 20250116 | 092500 | 572813150 | 25400 | 25400 | 25450 | 25400 | 211 |
| 551 | 20250116 | 092400 | 567450250 | 25450 | 25400 | 25450 | 25400 | 43 |
| 552 | 20250116 | 092300 | 566357950 | 25400 | 25450 | 25450 | 25400 | 110 |
| 553 | 20250116 | 092200 | 563562900 | 25400 | 25450 | 25450 | 25400 | 394 |
| 554 | 20250116 | 092100 | 553540300 | 25450 | 25500 | 25500 | 25400 | 68 |
| 555 | 20250116 | 092000 | 551808650 | 25450 | 25400 | 25500 | 25400 | 471 |
| 556 | 20250116 | 091900 | 539821900 | 25450 | 25400 | 25450 | 25400 | 150 |
| 557 | 20250116 | 091800 | 536007100 | 25450 | 25400 | 25450 | 25400 | 5 |
| 558 | 20250116 | 091700 | 535879950 | 25400 | 25400 | 25400 | 25400 | 2 |
| 559 | 20250116 | 091600 | 535829150 | 25400 | 25400 | 25400 | 25350 | 345 |
| 560 | 20250116 | 091500 | 527070600 | 25400 | 25350 | 25400 | 25300 | 1941 |
| 561 | 20250116 | 091400 | 477829700 | 25350 | 25350 | 25350 | 25350 | 4125 |
| 562 | 20250116 | 091300 | 373260950 | 25400 | 25350 | 25400 | 25350 | 259 |
| 563 | 20250116 | 091200 | 366690200 | 25350 | 25400 | 25400 | 25350 | 200 |
| 564 | 20250116 | 091100 | 361618500 | 25350 | 25450 | 25450 | 25350 | 1109 |
| 565 | 20250116 | 091000 | 333453000 | 25350 | 25450 | 25450 | 25350 | 277 |
| 566 | 20250116 | 090900 | 326422800 | 25400 | 25400 | 25400 | 25350 | 294 |
| 567 | 20250116 | 090800 | 318957300 | 25400 | 25400 | 25450 | 25400 | 1090 |
| 568 | 20250116 | 090700 | 291262750 | 25400 | 25500 | 25500 | 25350 | 1701 |
| 569 | 20250116 | 090600 | 248056300 | 25500 | 25450 | 25500 | 25400 | 1150 |
| 570 | 20250116 | 090500 | 218786000 | 25400 | 25400 | 25450 | 25350 | 222 |
| 571 | 20250116 | 090400 | 213141350 | 25350 | 25450 | 25450 | 25350 | 367 |
| 572 | 20250116 | 090300 | 203818250 | 25450 | 25500 | 25500 | 25400 | 1923 |
| 573 | 20250116 | 090200 | 154910400 | 25500 | 25500 | 25550 | 25450 | 1474 |
| 574 | 20250116 | 090100 | 117304600 | 25550 | 25500 | 25550 | 25500 | 1675 |
| 575 | 20250116 | 090000 | 74537000 | 25550 | 25500 | 25600 | 25500 | 2920 |